SM Wirtschaftsberatungs AG (ETR:SMWN)
Germany · Delayed Price · Currency is EUR 4.920
-0.060 (-1.20%)
At close: Mar 27, 2026
ETR:SMWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.86 | 4.92 | 4.86 | 4.92 | 4.92 | -1.20% | 177 |
| Mar 26, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | - |
| Mar 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | - |
| Mar 19, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.80% | - |
| Mar 18, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 16, 2026 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 0.40% | 8 |
| Mar 13, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Mar 12, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Mar 11, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -2.35% | 1,060 |
| Mar 10, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Mar 9, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Mar 6, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | - | 200 |
| Mar 5, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | 1,000 |
| Mar 4, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Mar 3, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Mar 2, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Feb 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Feb 26, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Feb 25, 2026 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | -1.89% | 1,000 |
| Feb 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Feb 23, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Feb 20, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Feb 19, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Feb 18, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Feb 17, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Feb 16, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Feb 13, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Feb 12, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Feb 11, 2026 | 5.25 | 5.30 | 5.20 | 5.30 | 5.30 | -0.93% | 4 |
| Feb 10, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Feb 9, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Feb 6, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Feb 5, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Feb 4, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Feb 3, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Feb 2, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jan 30, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jan 29, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | - | 20 |
| Jan 28, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | - | 20 |
| Jan 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jan 26, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jan 23, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jan 22, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | - | 10 |
| Jan 21, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jan 20, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jan 19, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |